Eingeloggt Nicht eingeloggt Suche E-Mail Leseliste Aktiv auf Leseliste Drucken Uhr E-Mail Term-Tag Arrow Left Arrow Right Arrow Down Arrow Up Charts Lock Abo Circle Circle Open Six Exchange Six Exchange Facebook Twitter Linkedin Xing Googleplus Whatsapp
26.06.2017 09:17:49
EURO STOXX 50
3564.42
EUR
20.74
0.59%
26.06.2017 09:02
 
Chart
Kursdaten
Kurs 3564.42 Eröffnung 3554.28
Diff. absolut 20.74 Tages-Hoch 3564.98
Diff. % 0.59 % Tages-Tief 3554.28
Volumen 21161412 Umsatz 165790424.906
Schlusskurs vom 23.06.2017 3543.68 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 26.06.2017 / 09:02
Währung EUR Aktualisierungsstand 26.06.2017 / 09:17
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 7.69% 3666.8 3214.3
1 Woche -0.01% 3598.1 3521.9
1 Monat -1.43% 3615.1 3500.4
3 Monate 2.65% 3666.8 3407.3
6 Monate 8.24% 3666.8 3214.3
1 Jahr 16.65% 3666.8 2678.3
3 Jahre 7.95% 3836.3 2672.7
3.08
SMI
0.75
SMI
7.69
9.89
-2.05
-5.58
SMI
2015
2016
2017
{"2015":{"performance":3.08,"chartHeight":15.042339219605,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.75,"chartHeight":8.8538614316935,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":7.69,"chartHeight":20.075901007971,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-2.05,"chartHeight":12.802851330345,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":18.311485788316,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":9.89,"chartHeight":21.460024798471,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":-2.23,"chartHeight":13.265843311149,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":13.54,"chartHeight":23.188088631018,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":8.26,"chartHeight":20.469258693719,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":21.443312238539,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":9.9025047108133,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":5.33,"chartHeight":18.059323708254,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":20.848803203762,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":21.232904270487,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":10.91,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 26.06.2017 09:17:49
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
AB InBev 102.65 1.58% 1.60 2100 101.65 101.60 102.65 254 102.55 102.70 170 -0.49% -12.13%
ADIDAS 169.65 0.65% 1.10 2059 169.40 169.00 169.65 39 169.80 170.00 31 -3.10% 12.67%
ALLIANZ 175.00 0.60% 1.05 3854 174.50 174.45 175.15 87 174.80 174.95 172 - 11.08%
ASML Holding 121.20 0.79% 0.95 9203 121.30 121.00 121.50 170 121.10 121.25 256 3.84% 13.02%
AXA 24.10 0.82% 0.20 58731 23.99 23.98 24.11 500 24.05 24.08 1435 -0.95% -0.38%
Ahold Delhaize 17.27 1.26% 0.21 66383 17.22 17.22 17.30 578 17.29 17.30 578 1.73% -14.61%
Air Liquide 111.90 0.40% 0.45 1401 112.60 111.85 112.60 166 111.80 111.90 57 1.69% 5.74%
Airbus Group 76.21 0.59% 0.45 85 75.93 75.93 76.21 40 75.96 76.02 40 1.34% 21.10%
BASF 85.30 0.54% 0.46 4419 85.11 85.11 85.38 150 85.21 85.28 150 -0.33% -3.56%
BAYER 122.30 0.33% 0.40 4950 122.15 122.10 122.45 210 122.25 122.35 221 -0.69% 23.33%
BBVA 7.30 0.87% 0.06 34745 7.28 7.28 7.32 200 7.30 7.31 375 -0.56% 13.36%
BMW 84.02 0.60% 0.50 15695 83.85 83.85 84.15 420 83.95 84.02 88 0.20% -5.88%
BNP Paribas 61.96 0.73% 0.45 20095 61.80 61.79 62.08 200 61.93 61.97 216 -1.01% 1.97%
Banco Santander 5.86 1.40% 0.08 71408 5.83 5.83 5.86 1900 5.86 5.86 2050 -1.70% 17.96%
CRH PLC 2841.00 0.46% 13.00 1640 2859.00 2836.00 2859.00 100 2842.00 2846.00 195 0.46% 0.25%
Compagnie de Saint-G 48.50 0.61% 0.29 5368 48.41 48.38 48.55 200 48.47 48.52 90 0.19% 9.16%
DEUTSCHE BANK 15.04 0.77% 0.12 41981 15.00 14.98 15.05 582 15.04 15.05 314 -0.67% -3.04%
DEUTSCHE POST 32.84 1.03% 0.34 18715 32.59 32.59 32.85 500 32.83 32.86 500 0.34% 4.32%
DEUTSCHE TELEKOM 16.78 0.78% 0.13 24741 16.73 16.73 16.79 4658 16.78 16.80 1154 -0.30% 2.21%
Daimler 65.66 0.60% 0.39 11564 65.46 65.46 65.71 200 65.63 65.67 874 -0.11% -7.56%
Danone 68.88 2.01% 1.36 16343 68.29 68.21 69.07 44 68.87 68.91 195 0.36% 12.42%
E.ON 8.93 0.19% 0.02 14244 8.92 8.92 8.95 750 8.93 8.94 563 0.60% 32.80%
ENEL 4.92 0.78% 0.04 146875 4.90 4.90 4.92 6718 4.92 4.92 5196 -0.29% 17.30%
ENI 13.70 0.88% 0.12 71715 13.64 13.64 13.71 2120 13.70 13.71 2044 -1.59% -11.88%
ESSILOR INTL. 118.95 0.51% 0.60 231 118.70 118.70 118.95 114 118.90 118.95 5 -2.03% 10.71%
Engie S.A. 14.01 0.68% 0.10 7433 13.97 13.97 14.01 1306 13.99 14.02 1326 -0.71% 14.95%
FRESENIUS 78.62 0.45% 0.35 3131 78.50 78.41 78.71 270 78.62 78.68 163 -1.15% 5.78%
IBERDROLA 7.09 0.10% 0.01 30514 7.09 7.09 7.10 1804 7.09 7.09 1785 -1.20% 13.79%
ING Groep 15.07 1.07% 0.16 108886 15.00 15.00 15.09 23 15.07 15.07 1067 -1.19% 11.77%
INTESA SANPAOLO 2.71 3.36% 0.09 1891473 2.72 2.70 2.72 21553 2.71 2.71 34859 3.31% 8.62%
Inditex Ind De Desno 35.06 0.70% 0.24 3647 35.04 35.02 35.08 395 35.02 35.05 48 -1.01% 7.82%
L'Oreal 193.97 3.07% 5.78 9766 191.10 191.10 194.53 11 193.90 194.05 142 -1.21% 8.88%
LVMH 233.65 0.89% 2.05 1050 232.60 232.55 233.75 30 233.55 233.70 58 0.72% 27.92%
Münchener Rück 177.90 0.31% 0.55 475 178.00 177.90 178.05 28 177.70 177.95 128 0.54% -0.92%
NOKIA 5.76 0.00% 0.00 154652 5.69 5.69 5.76 4105 5.75 5.76 5180 1.23% 26.21%
ORANGE SA 7.25 -1.71% -0.13 3173794 7.37 7.19 7.38 - - - - -0.90% -
PHILIPS 32.95 0.29% 0.10 13053 32.91 32.83 32.98 462 32.93 32.95 432 3.42% 13.59%
SAFRAN 82.14 0.35% 0.29 2071 81.95 81.95 82.19 130 82.02 82.10 45 2.27% 19.86%
SAP SE 96.14 0.38% 0.36 3628 96.24 96.00 96.25 67 96.13 96.18 200 1.71% 15.98%
Sanofi 88.31 0.24% 0.21 10144 88.23 87.95 88.32 82 88.30 88.33 100 3.46% 14.92%
Schneider Electric 70.49 0.43% 0.30 3212 70.42 70.37 70.59 73 70.45 70.50 143 4.15% 6.32%
Siemens 125.30 0.48% 0.60 2763 125.10 125.10 125.35 97 125.15 125.25 100 0.73% 7.18%
Société Générale 46.59 1.11% 0.51 7324 46.40 46.40 46.67 225 46.55 46.58 202 -0.54% -0.97%
Telefonica 9.55 0.66% 0.06 24589 9.52 9.52 9.56 1064 9.54 9.55 908 -1.29% 8.24%
Total 44.50 0.71% 0.32 33701 44.34 44.34 44.55 440 44.49 44.50 232 -1.24% -8.94%
Unibail-Rodamco 234.10 0.54% 1.25 637 233.95 233.70 234.10 42 233.90 234.15 15 0.50% 2.99%
Unilever 50.52 1.13% 0.56 18525 50.06 50.06 50.52 443 50.51 50.54 250 0.25% 28.06%
Vinci 79.25 0.37% 0.29 3761 79.76 79.11 79.76 150 79.29 79.33 173 -0.60% 22.25%
Vivendi 20.82 0.97% 0.20 6210 20.70 20.70 20.82 487 20.81 20.82 58 0.61% 14.50%
Volkswagen VZ 134.65 0.82% 1.10 1520 134.80 134.45 134.80 50 134.60 134.75 31 2.18% 0.15%